DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,782.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 8,282.22 8,294.95 8,282.22 8,294.08 0.0K
09:31 8,293.88 8,300.56 8,290.49 8,300.56 0.0K
09:32 8,302.64 8,307.79 8,302.64 8,303.62 0.0K
09:33 8,303.65 8,303.65 8,296.79 8,296.79 0.0K
09:34 8,297.04 8,305.11 8,297.04 8,304.34 0.0K
09:35 8,304.74 8,307.06 8,301.49 8,306.50 0.0K
09:36 8,305.60 8,316.23 8,305.60 8,316.04 0.0K
09:37 8,315.21 8,319.81 8,315.12 8,319.51 0.0K
09:38 8,318.96 8,322.59 8,318.96 8,322.59 0.0K
09:39 8,321.95 8,321.95 8,319.90 8,321.30 0.0K
09:40 8,322.39 8,327.10 8,322.39 8,327.06 0.0K
09:41 8,327.02 8,327.02 8,325.56 8,325.94 0.0K
09:42 8,325.90 8,325.90 8,320.62 8,320.62 0.0K
09:43 8,320.41 8,320.41 8,314.99 8,315.23 0.0K
09:44 8,315.54 8,315.54 8,306.39 8,306.39 0.0K
09:45 8,305.82 8,305.82 8,302.35 8,302.35 0.0K
09:46 8,301.64 8,304.76 8,301.46 8,303.37 0.0K
09:47 8,303.99 8,307.43 8,303.99 8,307.43 0.0K
09:48 8,308.17 8,309.07 8,306.78 8,306.78 0.0K
09:49 8,305.82 8,305.82 8,300.86 8,301.93 0.0K
09:50 8,302.55 8,304.02 8,301.87 8,302.57 0.0K
09:51 8,302.07 8,303.42 8,299.28 8,300.80 0.0K
09:52 8,299.62 8,302.01 8,297.42 8,297.42 0.0K
09:53 8,297.27 8,301.06 8,297.27 8,301.06 0.0K
09:54 8,301.44 8,307.14 8,301.44 8,304.68 0.0K
09:55 8,304.44 8,307.78 8,304.44 8,307.24 0.0K
09:56 8,306.77 8,307.10 8,305.14 8,305.34 0.0K
09:57 8,305.37 8,306.02 8,302.77 8,302.77 0.0K
09:58 8,301.46 8,304.07 8,300.83 8,300.83 0.0K
09:59 8,300.33 8,300.33 8,294.77 8,294.77 0.0K
10:00 8,278.32 8,278.32 8,272.93 8,275.71 0.0K
10:01 8,276.06 8,277.97 8,274.29 8,275.00 0.0K
10:02 8,275.75 8,279.10 8,274.43 8,279.10 0.0K
10:03 8,279.94 8,285.90 8,279.94 8,285.90 0.0K
10:04 8,286.13 8,288.77 8,284.09 8,288.57 0.0K
10:05 8,288.62 8,292.53 8,287.52 8,292.24 0.0K
10:06 8,292.53 8,292.53 8,289.17 8,289.54 0.0K
10:07 8,291.59 8,297.47 8,291.59 8,296.66 0.0K
10:08 8,295.16 8,296.08 8,291.43 8,291.43 0.0K
10:09 8,291.90 8,293.90 8,291.90 8,292.57 0.0K
10:10 8,290.56 8,291.31 8,288.53 8,291.31 0.0K
10:11 8,292.05 8,294.71 8,292.00 8,292.81 0.0K
10:12 8,293.03 8,295.09 8,292.38 8,292.38 0.0K
10:13 8,292.13 8,292.13 8,286.56 8,286.56 0.0K
10:14 8,286.05 8,287.90 8,285.15 8,285.15 0.0K
10:15 8,284.19 8,288.12 8,282.70 8,287.44 0.0K
10:16 8,287.21 8,289.67 8,286.79 8,289.67 0.0K
10:17 8,290.60 8,294.08 8,290.60 8,292.77 0.0K
10:18 8,293.46 8,296.31 8,292.83 8,292.83 0.0K
10:19 8,292.63 8,294.47 8,291.51 8,294.47 0.0K
10:20 8,294.41 8,299.11 8,293.75 8,299.11 0.0K
10:21 8,299.27 8,299.27 8,297.33 8,298.46 0.0K
10:22 8,299.07 8,299.62 8,297.44 8,299.62 0.0K
10:23 8,299.29 8,299.29 8,297.89 8,298.48 0.0K
10:24 8,297.96 8,297.96 8,296.44 8,296.50 0.0K
10:25 8,296.46 8,299.10 8,296.46 8,298.96 0.0K
10:26 8,298.84 8,298.84 8,295.90 8,297.33 0.0K
10:27 8,298.64 8,299.85 8,298.43 8,298.71 0.0K
10:28 8,298.09 8,298.66 8,296.35 8,296.35 0.0K
10:29 8,296.40 8,296.40 8,292.88 8,295.92 0.0K
10:30 8,295.68 8,298.56 8,294.78 8,294.78 0.0K
10:31 8,295.13 8,295.30 8,292.57 8,293.24 0.0K
10:32 8,293.91 8,297.31 8,293.72 8,296.86 0.0K
10:33 8,297.38 8,300.23 8,297.38 8,300.23 0.0K
10:34 8,300.66 8,301.27 8,299.10 8,301.27 0.0K
10:35 8,301.37 8,301.37 8,297.84 8,300.99 0.0K
10:36 8,302.15 8,302.44 8,301.60 8,302.39 0.0K
10:37 8,302.26 8,302.26 8,295.58 8,296.00 0.0K
10:38 8,296.71 8,296.97 8,295.58 8,296.53 0.0K
10:39 8,298.63 8,302.56 8,298.28 8,302.08 0.0K
10:40 8,301.77 8,304.80 8,299.15 8,304.80 0.0K
10:41 8,305.13 8,306.99 8,305.01 8,306.13 0.0K
10:42 8,307.03 8,310.29 8,307.03 8,310.22 0.0K
10:43 8,310.66 8,315.36 8,310.66 8,315.36 0.0K
10:44 8,315.38 8,319.08 8,315.38 8,319.08 0.0K
10:45 8,319.07 8,319.07 8,316.33 8,316.33 0.0K
10:46 8,316.08 8,316.08 8,310.36 8,310.36 0.0K
10:47 8,309.21 8,309.21 8,305.83 8,305.83 0.0K
10:48 8,305.57 8,305.88 8,302.01 8,302.01 0.0K
10:49 8,301.91 8,302.03 8,301.04 8,301.04 0.0K
10:50 8,301.19 8,302.88 8,301.19 8,301.85 0.0K
10:51 8,301.90 8,305.44 8,301.90 8,305.44 0.0K
10:52 8,306.88 8,306.88 8,304.92 8,304.92 0.0K
10:53 8,304.36 8,306.56 8,304.14 8,306.46 0.0K
10:54 8,306.63 8,307.55 8,306.13 8,307.53 0.0K
10:55 8,308.95 8,308.95 8,303.86 8,304.69 0.0K
10:56 8,304.52 8,304.55 8,303.63 8,304.17 0.0K
10:57 8,303.73 8,304.12 8,296.91 8,296.91 0.0K
10:58 8,296.73 8,298.04 8,296.53 8,298.04 0.0K
10:59 8,298.15 8,298.75 8,294.80 8,295.22 0.0K
11:00 8,296.98 8,301.01 8,296.92 8,299.41 0.0K
11:01 8,299.91 8,301.10 8,297.51 8,298.10 0.0K
11:02 8,298.24 8,299.84 8,298.03 8,299.54 0.0K
11:03 8,298.69 8,300.33 8,297.99 8,299.63 0.0K
11:04 8,299.31 8,299.31 8,296.01 8,298.06 0.0K
11:05 8,298.24 8,299.06 8,297.10 8,299.06 0.0K
11:06 8,299.14 8,299.78 8,296.71 8,296.71 0.0K
11:07 8,295.29 8,296.13 8,293.59 8,294.02 0.0K
11:08 8,293.89 8,294.50 8,293.09 8,293.20 0.0K
11:09 8,293.44 8,293.45 8,290.58 8,290.58 0.0K
11:10 8,292.62 8,296.71 8,292.62 8,296.71 0.0K
11:11 8,296.32 8,296.32 8,289.92 8,289.92 0.0K
11:12 8,288.91 8,290.78 8,286.74 8,290.78 0.0K
11:13 8,292.49 8,295.86 8,292.49 8,295.07 0.0K
11:14 8,294.43 8,295.35 8,293.35 8,295.17 0.0K
11:15 8,295.45 8,297.35 8,295.05 8,295.05 0.0K
11:16 8,295.10 8,295.10 8,293.26 8,293.65 0.0K
11:17 8,296.04 8,297.57 8,295.49 8,295.49 0.0K
11:18 8,294.66 8,294.66 8,292.64 8,293.40 0.0K
11:19 8,293.18 8,295.10 8,293.18 8,295.10 0.0K
11:20 8,295.30 8,295.30 8,294.21 8,294.21 0.0K
11:21 8,294.09 8,297.22 8,294.09 8,297.22 0.0K
11:22 8,297.59 8,298.58 8,297.24 8,297.80 0.0K
11:23 8,297.77 8,297.77 8,294.28 8,295.22 0.0K
11:24 8,295.07 8,296.48 8,295.07 8,295.65 0.0K
11:25 8,295.40 8,295.79 8,289.62 8,289.62 0.0K
11:26 8,288.63 8,289.32 8,287.33 8,289.32 0.0K
11:27 8,289.14 8,289.14 8,286.79 8,286.79 0.0K
11:28 8,285.86 8,285.86 8,280.32 8,280.32 0.0K
11:29 8,280.66 8,280.96 8,279.43 8,279.43 0.0K
11:30 8,280.00 8,280.32 8,277.90 8,280.32 0.0K
11:31 8,280.56 8,281.15 8,279.59 8,281.15 0.0K
11:32 8,280.80 8,281.70 8,280.43 8,280.96 0.0K
11:33 8,280.95 8,281.10 8,279.03 8,280.98 0.0K
11:34 8,281.09 8,281.09 8,277.01 8,277.01 0.0K
11:35 8,276.31 8,278.22 8,274.31 8,278.22 0.0K
11:36 8,278.25 8,278.25 8,275.18 8,275.63 0.0K
11:37 8,276.57 8,276.83 8,273.48 8,273.63 0.0K
11:38 8,273.55 8,273.55 8,270.20 8,270.90 0.0K
11:39 8,271.82 8,271.82 8,269.99 8,271.20 0.0K
11:40 8,271.40 8,271.81 8,268.92 8,268.92 0.0K
11:41 8,268.61 8,269.37 8,267.53 8,269.08 0.0K
11:42 8,268.37 8,268.37 8,266.99 8,268.39 0.0K
11:43 8,268.20 8,268.20 8,264.79 8,264.79 0.0K
11:44 8,264.72 8,264.72 8,263.40 8,263.58 0.0K
11:45 8,263.30 8,264.91 8,263.30 8,264.74 0.0K
11:46 8,264.41 8,265.60 8,263.95 8,265.40 0.0K
11:47 8,265.29 8,266.41 8,264.73 8,266.41 0.0K
11:48 8,266.95 8,269.95 8,266.38 8,269.95 0.0K
11:49 8,270.50 8,274.42 8,270.50 8,274.42 0.0K
11:50 8,274.28 8,278.02 8,274.28 8,276.39 0.0K
11:51 8,277.89 8,278.73 8,275.30 8,275.30 0.0K
11:52 8,274.76 8,276.56 8,274.71 8,275.89 0.0K
11:53 8,276.05 8,278.16 8,275.79 8,278.06 0.0K
11:54 8,278.04 8,280.22 8,278.04 8,279.64 0.0K
11:55 8,279.92 8,280.41 8,279.14 8,279.34 0.0K
11:56 8,279.51 8,282.46 8,279.51 8,281.93 0.0K
11:57 8,281.96 8,283.09 8,281.69 8,283.09 0.0K
11:58 8,282.77 8,283.05 8,282.00 8,282.89 0.0K
11:59 8,283.81 8,284.05 8,282.85 8,282.85 0.0K
12:00 8,283.08 8,283.17 8,282.07 8,283.07 0.0K
12:01 8,283.25 8,283.25 8,281.64 8,281.96 0.0K
12:02 8,281.71 8,286.28 8,281.46 8,286.28 0.0K
12:03 8,286.66 8,286.66 8,285.74 8,286.38 0.0K
12:04 8,287.62 8,290.34 8,287.62 8,290.34 0.0K
12:05 8,290.17 8,293.27 8,290.17 8,293.27 0.0K
12:06 8,293.48 8,294.35 8,293.48 8,294.35 0.0K
12:07 8,294.19 8,298.66 8,294.19 8,298.66 0.0K
12:08 8,298.65 8,298.92 8,297.39 8,298.79 0.0K
12:09 8,298.13 8,298.13 8,295.39 8,295.36 0.0K
12:10 8,295.63 8,298.35 8,295.63 8,298.24 0.0K
12:11 8,298.34 8,299.58 8,298.34 8,299.58 0.0K
12:12 8,299.58 8,300.19 8,298.68 8,300.03 0.0K
12:13 8,299.72 8,301.62 8,299.72 8,301.62 0.0K
12:14 8,302.15 8,303.40 8,302.11 8,302.11 0.0K
12:15 8,301.95 8,302.28 8,299.78 8,300.06 0.0K
12:16 8,300.86 8,304.35 8,300.86 8,304.35 0.0K
12:17 8,304.32 8,304.55 8,303.85 8,303.92 0.0K
12:18 8,303.81 8,304.79 8,303.54 8,303.54 0.0K
12:19 8,303.55 8,304.89 8,303.55 8,304.89 0.0K
12:20 8,305.33 8,306.87 8,305.33 8,306.57 0.0K
12:21 8,306.47 8,306.47 8,304.62 8,304.62 0.0K
12:22 8,304.83 8,307.27 8,304.83 8,307.27 0.0K
12:23 8,306.89 8,308.77 8,306.53 8,308.59 0.0K
12:24 8,308.57 8,308.57 8,306.23 8,306.23 0.0K
12:25 8,305.98 8,306.52 8,303.84 8,303.84 0.0K
12:26 8,303.17 8,303.17 8,301.94 8,302.29 0.0K
12:27 8,302.34 8,302.55 8,301.63 8,301.59 0.0K
12:28 8,301.80 8,304.20 8,301.71 8,303.74 0.0K
12:29 8,303.65 8,304.10 8,301.61 8,301.80 0.0K
12:30 8,302.34 8,302.68 8,300.86 8,301.34 0.0K
12:31 8,301.99 8,305.88 8,301.99 8,305.71 0.0K
12:32 8,305.78 8,305.89 8,305.33 8,305.77 0.0K
12:33 8,305.93 8,305.95 8,305.05 8,305.05 0.0K
12:34 8,305.45 8,305.45 8,302.82 8,303.27 0.0K
12:35 8,303.70 8,303.86 8,301.63 8,302.14 0.0K
12:36 8,302.14 8,303.08 8,302.14 8,302.76 0.0K
12:37 8,302.62 8,305.36 8,302.23 8,305.36 0.0K
12:38 8,305.59 8,307.55 8,305.59 8,307.55 0.0K
12:39 8,307.59 8,307.88 8,307.08 8,307.88 0.0K
12:40 8,308.06 8,308.50 8,307.23 8,307.23 0.0K
12:41 8,307.02 8,307.17 8,305.80 8,305.80 0.0K
12:42 8,305.78 8,308.67 8,305.78 8,308.67 0.0K
12:43 8,308.62 8,308.62 8,307.18 8,307.18 0.0K
12:44 8,306.83 8,306.97 8,304.97 8,305.05 0.0K
12:45 8,305.27 8,305.27 8,303.66 8,304.12 0.0K
12:46 8,304.20 8,304.20 8,302.50 8,303.39 0.0K
12:47 8,303.95 8,304.73 8,302.81 8,303.40 0.0K
12:48 8,303.37 8,307.03 8,303.37 8,307.03 0.0K
12:49 8,307.00 8,307.92 8,306.52 8,306.52 0.0K
12:50 8,306.27 8,306.38 8,305.54 8,305.81 0.0K
12:51 8,306.03 8,306.03 8,304.30 8,304.30 0.0K
12:52 8,304.35 8,304.55 8,304.09 8,304.09 0.0K
12:53 8,303.82 8,303.82 8,300.73 8,300.73 0.0K
12:54 8,300.53 8,300.53 8,296.90 8,296.90 0.0K
12:55 8,296.73 8,297.23 8,294.40 8,294.48 0.0K
12:56 8,295.10 8,295.17 8,290.83 8,290.86 0.0K
12:57 8,291.36 8,292.13 8,289.94 8,289.94 0.0K
12:58 8,289.69 8,290.34 8,289.69 8,289.98 0.0K
12:59 8,290.12 8,293.15 8,290.12 8,293.05 0.0K
13:00 8,291.31 8,292.29 8,287.43 8,287.43 0.0K
13:01 8,288.10 8,288.75 8,287.73 8,288.77 0.0K
13:02 8,288.53 8,288.76 8,287.80 8,288.76 0.0K
13:03 8,289.34 8,289.67 8,287.79 8,289.61 0.0K
13:04 8,289.08 8,289.08 8,288.04 8,288.71 0.0K
13:05 8,287.27 8,287.27 8,280.56 8,280.56 0.0K
13:06 8,280.33 8,280.38 8,277.70 8,277.87 0.0K
13:07 8,277.68 8,277.68 8,274.94 8,276.16 0.0K
13:08 8,277.36 8,277.36 8,276.54 8,277.12 0.0K
13:09 8,276.79 8,278.40 8,275.87 8,278.25 0.0K
13:10 8,277.91 8,277.91 8,273.88 8,274.50 0.0K
13:11 8,273.63 8,275.86 8,273.30 8,274.35 0.0K
13:12 8,274.52 8,275.51 8,271.61 8,271.61 0.0K
13:13 8,271.53 8,271.53 8,267.86 8,267.86 0.0K
13:14 8,266.92 8,266.92 8,265.90 8,265.90 0.0K
13:15 8,265.53 8,269.54 8,264.16 8,268.19 0.0K
13:16 8,268.53 8,268.53 8,265.26 8,265.70 0.0K
13:17 8,265.58 8,265.58 8,263.03 8,264.35 0.0K
13:18 8,264.72 8,267.37 8,263.97 8,267.37 0.0K
13:19 8,266.43 8,266.43 8,264.61 8,264.88 0.0K
13:20 8,265.49 8,265.49 8,261.90 8,263.22 0.0K
13:21 8,263.36 8,263.36 8,262.60 8,262.97 0.0K
13:22 8,263.39 8,263.39 8,261.12 8,261.85 0.0K
13:23 8,261.92 8,263.11 8,260.95 8,262.94 0.0K
13:24 8,263.31 8,267.89 8,263.31 8,267.42 0.0K
13:25 8,265.87 8,265.87 8,261.04 8,262.05 0.0K
13:26 8,262.02 8,262.02 8,258.75 8,258.75 0.0K
13:27 8,257.78 8,257.78 8,250.93 8,251.04 0.0K
13:28 8,250.89 8,250.89 8,245.04 8,245.04 0.0K
13:29 8,243.90 8,243.90 8,241.53 8,242.83 0.0K
13:30 8,241.70 8,249.15 8,241.70 8,249.15 0.0K
13:31 8,249.61 8,249.61 8,246.08 8,246.82 0.0K
13:32 8,247.12 8,247.12 8,241.04 8,241.04 0.0K
13:33 8,243.04 8,243.04 8,239.19 8,240.75 0.0K
13:34 8,240.24 8,240.24 8,237.82 8,237.76 0.0K
13:35 8,237.82 8,243.09 8,237.54 8,242.84 0.0K
13:36 8,243.60 8,244.64 8,242.21 8,243.03 0.0K
13:37 8,243.18 8,243.18 8,240.78 8,240.78 0.0K
13:38 8,240.53 8,241.40 8,239.04 8,239.82 0.0K
13:39 8,240.01 8,241.31 8,238.81 8,239.66 0.0K
13:40 8,239.65 8,241.47 8,239.65 8,240.88 0.0K
13:41 8,241.17 8,245.20 8,241.17 8,244.84 0.0K
13:42 8,244.92 8,249.20 8,244.92 8,249.20 0.0K
13:43 8,249.46 8,249.46 8,248.03 8,248.26 0.0K
13:44 8,248.37 8,249.54 8,248.31 8,249.07 0.0K
13:45 8,247.50 8,248.59 8,245.38 8,248.59 0.0K
13:46 8,248.88 8,250.58 8,244.20 8,244.20 0.0K
13:47 8,244.06 8,245.33 8,244.06 8,244.09 0.0K
13:48 8,257.12 8,264.31 8,257.12 8,258.38 0.0K
13:49 8,257.92 8,257.92 8,253.37 8,253.37 0.0K
13:50 8,253.42 8,257.89 8,252.25 8,256.72 0.0K
13:51 8,256.67 8,256.67 8,250.09 8,250.09 0.0K
13:52 8,251.01 8,253.94 8,250.18 8,253.32 0.0K
13:53 8,253.09 8,253.25 8,250.62 8,251.38 0.0K
13:54 8,251.56 8,251.56 8,250.44 8,250.44 0.0K
13:55 8,249.03 8,249.03 8,245.98 8,245.98 0.0K
13:56 8,245.83 8,245.83 8,243.11 8,243.43 0.0K
13:57 8,243.43 8,244.54 8,243.43 8,243.44 0.0K
13:58 8,244.08 8,246.79 8,244.08 8,246.61 0.0K
13:59 8,246.71 8,249.52 8,246.47 8,249.11 0.0K
14:00 8,247.72 8,251.25 8,247.08 8,251.25 0.0K
14:01 8,250.75 8,252.33 8,250.21 8,252.21 0.0K
14:02 8,252.79 8,253.46 8,252.79 8,253.41 0.0K
14:03 8,253.52 8,257.31 8,253.52 8,256.03 0.0K
14:04 8,255.76 8,255.76 8,253.28 8,253.61 0.0K
14:05 8,253.64 8,253.64 8,251.13 8,251.13 0.0K
14:06 8,250.88 8,252.56 8,250.88 8,251.93 0.0K
14:07 8,252.21 8,253.03 8,251.14 8,252.11 0.0K
14:08 8,252.08 8,253.10 8,251.75 8,252.90 0.0K
14:09 8,252.85 8,255.51 8,252.85 8,253.86 0.0K
14:10 8,253.73 8,254.53 8,253.54 8,254.53 0.0K
14:11 8,254.27 8,255.48 8,253.54 8,255.48 0.0K
14:12 8,255.41 8,256.63 8,253.83 8,256.43 0.0K
14:13 8,256.32 8,256.32 8,254.03 8,255.06 0.0K
14:14 8,255.02 8,255.02 8,251.87 8,251.97 0.0K
14:15 8,252.12 8,252.81 8,252.12 8,252.19 0.0K
14:16 8,251.93 8,252.50 8,250.24 8,250.20 0.0K
14:17 8,249.66 8,249.66 8,247.85 8,249.74 0.0K
14:18 8,249.45 8,249.45 8,247.77 8,249.02 0.0K
14:19 8,248.61 8,249.46 8,247.89 8,247.89 0.0K
14:20 8,247.16 8,248.16 8,247.03 8,247.35 0.0K
14:21 8,246.45 8,248.89 8,246.45 8,248.77 0.0K
14:22 8,249.07 8,249.44 8,244.96 8,244.96 0.0K
14:23 8,244.33 8,248.33 8,244.33 8,248.33 0.0K
14:24 8,249.17 8,249.17 8,245.89 8,245.89 0.0K
14:25 8,245.83 8,245.83 8,243.61 8,244.22 0.0K
14:26 8,243.87 8,243.87 8,242.66 8,243.58 0.0K
14:27 8,242.90 8,242.90 8,241.62 8,242.70 0.0K
14:28 8,244.36 8,244.36 8,242.08 8,242.08 0.0K
14:29 8,242.76 8,243.53 8,242.76 8,243.08 0.0K
14:30 8,242.80 8,246.45 8,242.80 8,246.45 0.0K
14:31 8,246.39 8,253.12 8,246.39 8,253.12 0.0K
14:32 8,253.10 8,253.60 8,248.93 8,248.93 0.0K
14:33 8,247.31 8,248.65 8,246.93 8,248.62 0.0K
14:34 8,247.88 8,248.16 8,246.68 8,246.68 0.0K
14:35 8,246.33 8,247.69 8,244.92 8,244.92 0.0K
14:36 8,244.41 8,244.41 8,243.14 8,243.16 0.0K
14:37 8,242.95 8,242.95 8,239.51 8,239.51 0.0K
14:38 8,239.24 8,242.72 8,238.51 8,242.72 0.0K
14:39 8,243.82 8,246.04 8,243.62 8,246.04 0.0K
14:40 8,247.85 8,252.17 8,247.85 8,251.82 0.0K
14:41 8,252.28 8,253.59 8,251.48 8,252.95 0.0K
14:42 8,253.48 8,254.92 8,253.48 8,253.69 0.0K
14:43 8,252.22 8,252.22 8,249.60 8,249.60 0.0K
14:44 8,249.60 8,251.11 8,249.49 8,251.11 0.0K
14:45 8,250.90 8,250.90 8,246.93 8,246.93 0.0K
14:46 8,246.87 8,247.08 8,243.13 8,243.80 0.0K
14:47 8,244.09 8,245.12 8,243.98 8,244.95 0.0K
14:48 8,244.61 8,245.58 8,243.36 8,245.58 0.0K
14:49 8,245.40 8,245.48 8,241.51 8,241.51 0.0K
14:50 8,241.44 8,242.99 8,241.01 8,242.99 0.0K
14:51 8,242.99 8,243.12 8,230.26 8,230.26 0.0K
14:52 8,233.36 8,233.36 8,221.02 8,221.03 0.0K
14:53 8,222.25 8,222.25 8,217.48 8,217.79 0.0K
14:54 8,217.21 8,221.81 8,215.53 8,221.76 0.0K
14:55 8,222.39 8,222.39 8,217.81 8,219.67 0.0K
14:56 8,223.05 8,226.36 8,220.10 8,220.10 0.0K
14:57 8,217.09 8,217.09 8,212.20 8,214.97 0.0K
14:58 8,214.84 8,214.84 8,212.02 8,212.19 0.0K
14:59 8,210.68 8,211.52 8,206.10 8,206.10 0.0K
15:00 8,204.09 8,204.09 8,200.63 8,201.04 0.0K
15:01 8,200.48 8,200.48 8,188.94 8,188.94 0.0K
15:02 8,190.77 8,190.77 8,186.16 8,186.16 0.0K
15:03 8,184.03 8,184.03 8,180.79 8,182.27 0.0K
15:04 8,185.85 8,187.89 8,185.27 8,186.75 0.0K
15:05 8,187.40 8,188.60 8,185.75 8,185.75 0.0K
15:06 8,186.14 8,187.38 8,183.72 8,185.08 0.0K
15:07 8,184.58 8,187.38 8,184.58 8,185.41 0.0K
15:08 8,185.85 8,186.25 8,181.02 8,181.02 0.0K
15:09 8,182.00 8,182.82 8,177.94 8,181.20 0.0K
15:10 8,181.82 8,181.82 8,175.06 8,177.47 0.0K
15:11 8,177.93 8,177.93 8,171.96 8,171.96 0.0K
15:12 8,172.28 8,173.60 8,168.83 8,168.83 0.0K
15:13 8,170.77 8,178.25 8,169.27 8,178.25 0.0K
15:14 8,176.56 8,179.44 8,176.56 8,177.37 0.0K
15:15 8,178.78 8,178.78 8,173.29 8,175.79 0.0K
15:16 8,175.19 8,180.65 8,175.19 8,180.65 0.0K
15:17 8,181.34 8,183.55 8,179.26 8,181.33 0.0K
15:18 8,180.04 8,180.04 8,175.64 8,175.64 0.0K
15:19 8,175.07 8,176.20 8,172.91 8,172.91 0.0K
15:20 8,172.21 8,174.65 8,170.02 8,172.95 0.0K
15:21 8,174.82 8,175.60 8,170.82 8,173.87 0.0K
15:22 8,174.60 8,175.17 8,171.91 8,175.08 0.0K
15:23 8,175.37 8,175.37 8,171.48 8,172.62 0.0K
15:24 8,173.39 8,174.94 8,172.36 8,172.36 0.0K
15:25 8,171.83 8,171.87 8,168.72 8,171.66 0.0K
15:26 8,171.53 8,171.57 8,167.91 8,167.91 0.0K
15:27 8,168.25 8,168.97 8,166.39 8,166.39 0.0K
15:28 8,163.71 8,163.71 8,155.06 8,155.06 0.0K
15:29 8,154.56 8,156.99 8,152.50 8,155.26 0.0K
15:30 8,158.71 8,161.97 8,156.70 8,160.40 0.0K
15:31 8,160.48 8,166.51 8,160.40 8,166.51 0.0K
15:32 8,166.17 8,167.73 8,165.36 8,165.36 0.0K
15:33 8,166.10 8,166.10 8,162.79 8,162.79 0.0K
15:34 8,161.75 8,163.92 8,159.64 8,160.78 0.0K
15:35 8,162.52 8,162.52 8,159.03 8,159.03 0.0K
15:36 8,156.62 8,160.41 8,155.42 8,155.65 0.0K
15:37 8,155.62 8,158.02 8,152.50 8,155.95 0.0K
15:38 8,155.16 8,158.84 8,155.16 8,158.60 0.0K
15:39 8,155.75 8,155.75 8,150.88 8,150.88 0.0K
15:40 8,151.32 8,151.41 8,147.51 8,148.68 0.0K
15:41 8,149.10 8,151.52 8,147.24 8,147.24 0.0K
15:42 8,147.72 8,151.18 8,146.83 8,151.18 0.0K
15:43 8,152.15 8,152.56 8,148.72 8,152.25 0.0K
15:44 8,151.94 8,159.19 8,150.19 8,159.19 0.0K
15:45 8,156.60 8,164.20 8,155.51 8,164.20 0.0K
15:46 8,165.40 8,172.81 8,165.40 8,172.81 0.0K
15:47 8,173.77 8,177.11 8,173.77 8,177.11 0.0K
15:48 8,176.48 8,180.20 8,175.08 8,178.06 0.0K
15:49 8,179.57 8,181.35 8,178.73 8,178.73 0.0K
15:50 8,181.74 8,181.74 8,177.42 8,180.59 0.0K
15:51 8,181.78 8,182.93 8,176.03 8,176.08 0.0K
15:52 8,175.93 8,180.16 8,175.53 8,180.16 0.0K
15:53 8,179.72 8,179.72 8,175.41 8,177.55 0.0K
15:54 8,177.34 8,177.75 8,174.10 8,177.75 0.0K
15:55 8,182.05 8,190.35 8,182.05 8,189.85 0.0K
15:56 8,190.35 8,191.27 8,188.69 8,188.89 0.0K
15:57 8,187.90 8,190.46 8,186.37 8,189.84 0.0K
15:58 8,189.82 8,190.25 8,187.97 8,190.25 0.0K
15:59 8,190.62 8,195.61 8,188.59 8,195.61 0.0K
16:00 8,194.46 8,194.46 8,194.46 8,194.46 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし